Indicators

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	6.293	6.293	6.169	6.169	339,053	-0.09(-1.45%)
Feb 25, 2011	6.243	6.260	6.199	6.260	136,907	+0.04(+0.70%)
Feb 24, 2011	6.203	6.253	6.145	6.216	97,705	+0.03(+0.49%)
Feb 23, 2011	6.209	6.263	6.170	6.186	90,330	+0.00(+0.00%)
Feb 22, 2011	6.172	6.263	6.170	6.186	88,095	-0.05(-0.86%)
Feb 18, 2011	6.256	6.266	6.223	6.240	62,529	+0.02(+0.27%)
Feb 17, 2011	6.156	6.266	6.145	6.223	81,500	+0.04(+0.60%)
Feb 16, 2011	6.213	6.272	6.162	6.186	90,907	-0.02(-0.35%)
Feb 15, 2011	6.194	6.248	6.166	6.208	58,799	+0.02(+0.27%)
Feb 14, 2011	6.201	6.251	6.191	6.191	129,036	+0.01(+0.11%)
Feb 11, 2011	6.148	6.204	6.148	6.184	72,040	+0.03(+0.49%)
Feb 10, 2011	6.094	6.171	6.094	6.154	74,566	+0.00(+0.00%)
Feb 09, 2011	6.097	6.208	6.067	6.154	239,571	+0.01(+0.11%)
Feb 08, 2011	6.148	6.194	6.094	6.148	56,292	-0.02(-0.38%)
Feb 07, 2011	6.124	6.194	6.108	6.171	114,109	+0.07(+1.15%)
Feb 04, 2011	6.158	6.158	6.091	6.101	67,195	-0.06(-0.92%)
Feb 03, 2011	6.138	6.194	6.124	6.158	49,580	+0.03(+0.54%)
Feb 02, 2011	6.097	6.224	6.097	6.124	92,364	-0.07(-1.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.